Australia S&P/ASX 200 Stock Market Index  1992-2018 | Data | Chart

ASX 200 increased 6 points or 0.09% to 6191 on Wednesday September 26 from 6186 in the previous trading session. Historically, the Australia S&P/ASX 200 Stock Market Index reached an all time high of 6828.70 in November of 2007 and a record low of 1358.50 in November of 1992.


Australia S&P/ASX 200 Stock Market Index
width
height
Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows API clients to download millions of rows of historical data, to query our real-time economic calendar, subscribe to updates and receive quotes for currencies, commodities, stocks and bonds.


Components Price Day Year
ResMed 15.85 0.14 0.89% 62.90%
Janus Henderson Group PLC 37.87 -0.60 -1.56% -11.42%
NEXTDC Ltd 6.50 0.02 0.23% 48.63%
Domain Holdings Australia Ltd 3.52 0.04 1.15% -4.61%
Orocobre Ltd 4.18 -0.06 -1.42% 1.63%
Resolute Mining Ltd 1.10 0.04 3.29% 3.77%
BHP Billiton 34.48 0.38 1.10% 33.47%
Commonwealth Bank 70.26 -0.54 -0.76% -6.13%
Rio Tinto 79.91 0.80 1.01% 19.63%
Westpac Banking 27.73 -0.15 -0.54% -13.21%
CSL 202.97 -1.94 -0.95% 53.27%
ANZ Banking 28.01 -0.21 -0.74% -6.04%
National Australia Bank 27.43 -0.17 -0.62% -12.36%
Wesfarmers 49.41 -0.01 -0.02% 20.39%
Telstra 3.20 0.03 0.79% -8.19%
Woolworths 28.11 0.38 1.37% 11.42%
Macquarie 126.96 -0.69 -0.54% 42.78%
Woodside Petroleum 38.56 0.57 1.50% 29.18%
Transurban 11.25 0.03 0.27% -5.06%
Scentre 4.02 0.02 0.38% 2.95%
Goodman 10.44 0.14 1.36% 28.41%
South32 3.94 0.04 1.03% 20.86%
Suncorp 14.40 -0.10 -0.69% 11.20%
Aristocrat Leisure 28.38 -0.02 -0.05% 40.26%
Insurance Australia 7.33 -0.03 -0.34% 14.81%
Cimic 51.19 -0.05 -0.10% 17.01%
Sydney Airport 6.97 0.05 0.65% -2.72%
Brambles 10.94 0.04 0.32% 21.50%
AMP 3.19 0.01 0.16% -33.92%
Amcor 13.55 -0.10 -0.70% -11.30%
QBE 11.10 0.01 0.09% 11.90%
Newcrest Mining 19.69 0.26 1.34% -8.59%
Santos 7.40 0.07 0.96% 78.74%
Origin Energy 8.28 0.13 1.53% 11.07%
Oil Search 9.07 0.17 1.91% 27.57%
AGL Energy 19.65 0.42 2.16% -14.03%
Treasury Wine Estates 17.86 0.24 1.36% 30.65%
ASX 63.62 0 0% 22.11%
Stockland 4.21 0.03 0.60% -1.52%
APA 9.99 0.09 0.91% 20.36%
Cochlear 202.66 -0.64 -0.31% 27.04%
Fortescue Metals 4.01 0.09 2.17% -22.98%
Lend Lease 19.50 0.06 0.31% 10.11%
Dexus Property 10.67 0.04 0.38% 13.15%
Ramsay Health Care 55.63 0.15 0.26% -9.51%
Vicinity Centres 2.66 0.02 0.57% 0.19%
Computershare 20.13 0.14 0.68% 40.44%
REA 86.59 0.66 0.77% 28.66%
Qantas Airways 5.84 -0.02 -0.26% 1.13%
News 18.40 0.23 1.27% 8.62%
Tabcorp 4.88 0 0% 16.19%
GPT 5.27 0.03 0.48% 7.23%
Sonic Healthcare 25.26 -0.25 -0.96% 19.75%
Crown Resorts 13.33 0 0% 18.91%
Mirvac 2.42 -0.02 -0.82% 6.14%
James Hardie 21.21 0.16 0.76% 20.58%
Medibank 2.87 -0.04 -1.37% -2.38%
BlueScope Steel 16.66 0.31 1.90% 55.41%
Aurizon 4.15 -0.01 -0.24% -16.16%
a2 Milk Company Ltd 10.83 0.02 0.19% 80.80%
TPG Telecom 8.48 0.14 1.68% 69.60%
Fisher & Paykel Healthcare 13.75 -0.07 -0.51% 18.23%
Boral 6.99 0.05 0.72% 3.86%
Caltex Australia 29.55 -0.29 -0.97% -9.44%
Alumina 2.75 -0.01 -0.18% 27.67%
Coca Cola Amatil 9.64 0.11 1.15% 25.52%
SEEK 20.61 -0.05 -0.24% 25.21%
Spark New Zealand 3.68 0.02 0.55% 8.55%
Incitec Pivot 3.91 -0.01 -0.26% 8.91%
Seven Group 22.61 0.15 0.67% 88.26%
Challenger 10.99 -0.05 -0.41% -8.76%
WiseTech Global Ltd 21.75 0.79 3.77% 162.68%
Orica 17.17 0.02 0.12% -15.17%
WASHINGTON H SOUL 25.68 0.56 2.21% 60.57%
Ausnet Services 1.62 -0.003 -0.15% -3.14%
Flight Centre Travel 53.25 0.15 0.28% 19.29%
WorleyParsons 20.28 0.38 1.91% 50.53%
Northern Star Resources 8.58 0.21 2.51% 69.90%
CYBG PLC 5.91 0.03 0.43% 17.16%
Bendigo And Adelaide Bank 10.67 0 0% -8.80%
Atlas Arteria Group 6.83 0.03 0.37% 26.62%
Platinum Asset Management 5.24 -0.06 -1.13% -13.82%
Magellan Financial 27.94 0.19 0.68% 21.00%
Star Entertainment 5.13 -0.01 -0.10% -1.44%
Fletcher Building 5.93 0.09 1.54% -19.43%
Bank Of Queensland 10.84 -0.08 -0.73% -16.36%
Evolution Mining 2.74 0.06 2.24% 21.24%
Whitehaven Coal 5.51 0.15 2.71% 50.82%
Dominos Pizza 50.84 0.11 0.21% 12.92%
Adelaide Brighton 6.19 0 0% 6.72%
Beach Energy 2.06 0.02 0.98% 153.76%
ALS 8.76 0.01 0.06% 11.53%
Qube Holdings 2.61 0.03 1.16% 6.10%
Reliance Worldwide Corporation Ltd 5.23 0.08 1.55% 35.49%
Orora 3.33 -0.02 -0.60% 6.05%
Harvey Norman 3.47 0.02 0.43% -9.77%
Iluka Resources 9.73 -0.29 -2.89% 3.51%
Link Administration Holdings Ltd 7.71 0.02 0.20% 4.55%
Ansell 25.43 -0.14 -0.55% 14.09%
Spark Infrastructure 2.23 0.02 0.91% -9.72%
Cleanaway Waste Management Ltd 1.85 -0.003 -0.14% 36.77%
carsales.com 14.70 0.15 1.03% 13.51%
Healthscope 2.11 0.01 0.48% 26.35%
Corporate Travel Management 30.36 0.11 0.36% 41.87%
Investa Office Fund 5.54 -0.02 -0.27% 23.83%
Downer Group 7.90 0.02 0.25% 18.44%
Altium 26.82 0.88 3.39% 150.65%
Blackmores 138.55 -0.80 -0.57% 20.05%
DuluxGroup 7.73 0 0% 10.75%
Mineral Resources 16.17 -0.01 -0.06% 0.12%
IOOF 7.97 -0.14 -1.67% -28.37%
OZ Minerals 9.37 0.14 1.46% 25.37%
Growthpoint 3.90 -0.03 -0.64% 23.26%
Charter Hall 7.20 0.04 0.49% 34.24%
Metcash 3.00 -0.04 -1.32% 16.73%
Sims Metal Management 12.12 0.22 1.81% -10.90%
SKYCITY 3.60 -0.03 -0.69% 3.01%
Independence Group 4.56 0.02 0.44% 32.17%
Abacus Property 3.40 -0.02 -0.44% -10.42%
JB Hi-Fi 25.65 0.53 2.11% 14.05%
Premier Investments 18.14 0.13 0.72% 44.20%
BWP 3.35 -0.02 -0.45% 13.01%
NIB HOLDINGS 5.84 -0.03 -0.43% 0.95%
IRESS 12.67 0.01 0.08% 9.60%
Regis Resources 3.84 0.16 4.35% 1.59%
Steadfast 2.89 0.01 0.17% 4.53%
BRICKWORKS 17.13 0.19 1.12% 24.22%
Costa Group 7.03 0.20 2.93% 34.93%
Burson Auto Parts 7.52 0.16 2.17% 42.16%
Webjet Ltd 15.34 -0.24 -1.54% 39.45%
Navitas 4.32 0 0% -2.48%
Chorus Ltd 4.38 0.06 1.39% 22.69%
CSR 3.82 -0.10 -2.43% -16.70%
Perpetual 42.09 0 0% -18.43%
St Barbara Ltd 3.53 0.23 6.97% 31.72%
Vocus Communications 3.14 0.07 2.12% 30.08%
Trade Me 4.82 0.04 0.84% 14.76%
Cromwell 1.09 -0.003 -0.23% 13.80%
Shopping Centres Australasia Property 2.42 -0.01 -0.21% 6.39%
Fairfax Media 0.82 0.01 0.61% -14.14%
GrainCorp 7.98 0.03 0.38% -2.09%
Primary Health Care 2.97 0.05 1.71% -5.11%
G8 Education 1.96 -0.01 -0.51% -51.72%
Charter Hall Retail Reit 4.27 0 0% 8.10%
MYOB 3.01 0.04 1.18% -11.88%
Technology One 5.47 0.06 1.02% 10.40%
Breville 13.13 0.26 1.98% 18.35%
Super Retail 8.85 0.05 0.57% 8.99%
Viva Energy Reit Ltd 2.21 0.01 0.23% 5.00%
ARB 19.36 -0.05 -0.26% 11.20%
Seven West Media 1.00 0.02 1.52% 49.25%
Bega Cheese 6.86 -0.07 -1.01% -0.15%
Aveo 2.02 -0.03 -1.23% -14.98%
Saracen Mineral Holdings Ltd 1.91 0.03 1.73% 39.74%
McMillan Shakespeare 17.06 0.06 0.35% 16.85%
Nine Entertainment 2.24 -0.01 -0.22% 65.56%
Monadelphous 16.07 0.27 1.71% 2.23%
Pilbara Minerals Ltd 0.88 0 0% 62.04%
InvoCare 12.37 0.20 1.64% -20.76%
GUD 14.40 0.22 1.55% 33.46%
Pact Group 3.73 -0.05 -1.32% -28.95%
Lynas Corporation Ltd 1.61 -0.02 -1.07% -12.84%
oOh!Media Ltd 5.12 0.06 1.09% 17.05%
National Storage REIT 1.67 -0.01 -0.60% 12.12%
IPH 5.83 0.11 1.84% 28.87%
Genworth Mortgage Australia 2.46 -0.03 -1.20% -12.14%
APN Outdoor 6.67 0.01 0.08% 42.41%
Credit Corp Group 22.03 -0.34 -1.50% 14.89%
Sandfire 7.45 0.07 0.88% 30.61%
Charter Hall Long WALE REIT 4.34 0.01 0.23% 1.75%
Galaxy Resources 2.52 -0.06 -2.33% 2.86%
SpeedCast International Ltd 3.97 -0.03 -0.75% 4.47%
Nanosonics Ltd 3.22 0.06 1.74% 23.65%
Australian Agricultural Company 1.26 0.02 1.81% -15.27%
Australian Pharma 1.73 -0.17 -8.84% 17.12%
Southern Cross Media 1.30 -0.01 -0.38% 7.92%
HT&E Ltd 2.84 0.07 2.53% 37.20%
Ardent Leisure 1.77 0.01 0.28% -1.94%
Retail Food 0.51 0.01 1.00% -88.15%
GWA 2.94 0.05 1.73% 10.11%
Eclipx Group Ltd 2.38 -0.07 -2.86% -40.05%
Syrah Resources 19.65 0.42 2.16% 461.29%
Automotive 2.23 0.02 0.91% -32.83%
Estia Health 2.39 -0.01 -0.42% -24.13%
Western Areas 2.66 -0.03 -1.12% 3.91%
Gateway Lifestyle Group 2.25 0.01 0.45% 15.38%
Tassal 4.50 0.05 1.12% 17.49%
Sigma Healthcare Ltd 0.62 0.01 1.65% -25.00%
Infigen Energy Ltd 0.57 -0.01 -2.16% -23.31%
Mayne Pharma 1.28 0.02 1.59% 96.15%
Myer 0.54 -0.01 -1.38% -30.65%
Greencross 3.92 -0.01 -0.25% -25.33%
Asaleo Care 0.72 -0.01 -1.03% -53.24%
Nufarm 6.70 -0.10 -1.47% -25.39%

Indexes Price Day Year
ASX 200 6193 9.77 0.16% 9.35%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.73 0.73 1.10 0.48 [+]
Stock Market 6190.69 6185.90 6828.70 1358.50 points [+]
Government Bond 10Y 2.74 2.76 16.50 1.83 percent [+]
2 Year Note Yield 2.10 2.11 5.26 1.43 percent [+]
5 Year Note Yield 2.28 2.29 5.50 1.48 percent [+]


Australia S&P/ASX 200 Stock Market Index

The S&P/ASX 200 is the most important stock market index which tracks the performance of 200 large companies based in Australia. It is a market-capitalization weighted and float-adjusted index. The index has a base value of AUD3133.3, equal to the value of the All Ordinary Shares as of March 31, 2000. . This page provides - Australia Stock Market (S&P/ASX 200) - actual values, historical data, forecast, chart, statistics, economic calendar and news. Australia S&P/ASX 200 Stock Market Index - actual data, historical chart and calendar of releases - was last updated on September of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
6190.69 6185.90 6828.70 1358.50 1992 - 2018 points Daily




Related

Latest